We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cheesecake Factory Inc | NASDAQ:CAKE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.8899 | -1.82% | 48.1101 | 48.11 | 48.17 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 49.87 | 47.6404 | 49.08 | 508,547 | 16:32:53 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Mar 2025 | 49.00 | -0.16 | -0.33% | 47.87 | 49.52 | 1,606,572 |
| 07 Mar 2025 | 49.16 | 0.94 | 1.95% | 48.07 | 49.65 | 2,006,593 |
| 06 Mar 2025 | 48.22 | -1.71 | -3.42% | 48.11 | 49.98 | 1,458,485 |
| 05 Mar 2025 | 49.93 | -0.32 | -0.64% | 49.29 | 50.845 | 1,553,213 |
| 04 Mar 2025 | 50.25 | -1.04 | -2.03% | 48.87 | 51.86 | 2,292,872 |
| 03 Mar 2025 | 51.29 | -2.74 | -5.07% | 50.94 | 55.14 | 1,644,994 |
| 28 Feb 2025 | 54.03 | 1.56 | 2.97% | 52.00 | 54.125 | 1,549,933 |
| 27 Feb 2025 | 52.47 | -1.18 | -2.20% | 52.22 | 54.025 | 1,638,925 |
| 26 Feb 2025 | 53.65 | -0.76 | -1.40% | 53.235 | 55.075 | 8,196,193 |
| 25 Feb 2025 | 54.41 | -0.66 | -1.20% | 53.14 | 55.1228 | 1,834,781 |
| 24 Feb 2025 | 55.07 | 0.42 | 0.77% | 53.465 | 55.42 | 1,709,882 |
| 21 Feb 2025 | 54.65 | -0.32 | -0.58% | 53.74 | 56.5544 | 2,233,676 |
| 20 Feb 2025 | 54.97 | 0.68 | 1.25% | 53.00 | 55.90 | 2,631,104 |
| 19 Feb 2025 | 54.29 | -1.49 | -2.67% | 54.04 | 55.85 | 3,112,848 |
| 18 Feb 2025 | 55.78 | 2.44 | 4.57% | 53.675 | 56.12 | 2,333,797 |
| 14 Feb 2025 | 53.34 | 0.83 | 1.58% | 52.163 | 53.44 | 1,490,421 |
| 13 Feb 2025 | 52.51 | 1.07 | 2.08% | 50.785 | 52.545 | 987,042 |
| 12 Feb 2025 | 51.44 | -0.54 | -1.04% | 50.3601 | 51.675 | 1,482,510 |
| 11 Feb 2025 | 51.98 | -1.03 | -1.94% | 51.51 | 52.81 | 936,876 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.56 | 51.86 | 47.6404 | 49.39 | 1,783,547 | -2.45 | -4.85% |
| 1 Month | 52.50 | 56.5544 | 47.6404 | 52.84 | 2,142,143 | -4.39 | -8.36% |
| 3 Months | 51.10 | 57.321 | 46.84 | 51.87 | 1,549,066 | -2.99 | -5.85% |
| 6 Months | 35.92 | 57.321 | 35.40 | 48.47 | 1,288,634 | 12.19 | 33.94% |
| 1 Year | 36.61 | 57.321 | 33.05 | 43.61 | 1,127,149 | 11.50 | 31.41% |
| 3 Years | 35.54 | 57.321 | 26.05 | 37.20 | 1,020,801 | 12.57 | 35.37% |
| 5 Years | 27.93 | 65.81 | 14.52 | 34.72 | 1,269,436 | 20.18 | 72.25% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
